시장 데이터를 불러오는 중
전체 종목
린지 과거 주가
Lindsay Corporation Common Stock · LNN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lindsay Corporation Common Stock · LNN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩153,833 | ₩155,238 | ₩149,481 | ₩149,977 | -2.51% | 15.9만 |
| 2026.10.08 | ₩151,583 | ₩154,087 | ₩149,575 | ₩153,431 | +1.22% | 18.7만 |
| 2026.10.07 | ₩151,356 | ₩152,373 | ₩148,049 | ₩151,731 | +0.25% | 16.6만 |
| 2026.10.06 | ₩153,993 | ₩155,520 | ₩152,802 | ₩153,605 | -0.25% | 10만 |
| 2026.10.05 | ₩154,047 | ₩155,305 | ₩152,025 | ₩153,150 | -0.58% | 11.5만 |
| 2026.10.02 | ₩152,614 | ₩153,699 | ₩151,758 | ₩153,096 | +0.32% | 10.6만 |
| 2026.10.01 | ₩149,468 | ₩151,557 | ₩146,978 | ₩150,459 | +0.66% | 15.5만 |
| 2026.09.30 | ₩151,289 | ₩153,016 | ₩149,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,870 |
| -0.94% |
| 18만 |
| 2026.09.29 | ₩152,039 | ₩153,378 | ₩150,740 | ₩151,182 | -0.56% | 11.5만 |
|---|
| 2026.09.28 | ₩152,414 | ₩154,127 | ₩151,115 | ₩152,494 | +0.05% | 9.6만 |
|---|
| 2026.09.25 | ₩151,476 | ₩153,953 | ₩151,262 | ₩152,962 | +0.98% | 13.5만 |
|---|
| 2026.09.24 | ₩157,434 | ₩157,608 | ₩148,946 | ₩150,968 | -4.11% | 15만 |
|---|
| 2026.09.23 | ₩153,578 | ₩157,407 | ₩152,655 | ₩155,091 | +0.99% | 11.7만 |
|---|
| 2026.09.22 | ₩155,720 | ₩156,510 | ₩153,431 | ₩153,846 | -1.20% | 17.5만 |
|---|
| 2026.09.21 | ₩155,118 | ₩156,149 | ₩153,311 | ₩153,967 | -0.74% | 14.8만 |
|---|
| 2026.09.18 | ₩156,310 | ₩156,470 | ₩153,779 | ₩154,141 | -1.39% | 34.8만 |
|---|
| 2026.09.17 | ₩160,165 | ₩160,165 | ₩156,899 | ₩157,006 | -1.97% | 14.1만 |
|---|
| 2026.09.16 | ₩159,857 | ₩160,527 | ₩156,631 | ₩158,291 | -0.98% | 14.9만 |
|---|
| 2026.09.15 | ₩158,693 | ₩161,906 | ₩157,581 | ₩159,068 | +0.24% | 23.5만 |
|---|
| 2026.09.14 | ₩155,305 | ₩159,268 | ₩153,967 | ₩158,438 | +2.02% | 15.2만 |
|---|
| 2026.09.11 | ₩158,679 | ₩159,215 | ₩155,774 | ₩155,774 | -1.83% | 11.8만 |
|---|
| 2026.09.10 | ₩160,674 | ₩161,344 | ₩156,966 | ₩157,059 | -2.25% | 15만 |
|---|
| 2026.09.09 | ₩164,102 | ₩167,141 | ₩160,768 | ₩161,826 | -1.39% | 14.6만 |
|---|
| 2026.09.08 | ₩164,637 | ₩166,271 | ₩160,795 | ₩164,865 | +0.14% | 39만 |
|---|
| 2026.09.04 | ₩162,977 | ₩167,542 | ₩162,067 | ₩165,199 | +1.36% | 16.9만 |
|---|
| 2026.09.03 | ₩162,709 | ₩164,691 | ₩159,523 | ₩164,476 | +1.09% | 27.9만 |
|---|
| 2026.09.02 | ₩154,408 | ₩161,879 | ₩150,874 | ₩160,808 | +4.14% | 17.9만 |
|---|
| 2026.09.01 | ₩152,360 | ₩154,154 | ₩151,075 | ₩153,726 | +0.90% | 10.1만 |
|---|
| 2026.08.31 | ₩152,199 | ₩155,078 | ₩150,968 | ₩153,846 | +1.08% | 15.6만 |
|---|
| 2026.08.28 | ₩153,873 | ₩153,967 | ₩150,914 | ₩152,467 | -0.91% | 11.4만 |
|---|
| 2026.08.27 | ₩151,476 | ₩153,659 | ₩148,651 | ₩152,976 | +0.99% | 21.7만 |
|---|
| 2026.08.26 | ₩153,070 | ₩155,305 | ₩151,891 | ₩152,802 | -0.17% | 10.3만 |
|---|
| 2026.08.25 | ₩156,711 | ₩156,711 | ₩152,802 | ₩152,855 | -2.46% | 11.4만 |
|---|
| 2026.08.24 | ₩157,113 | ₩159,991 | ₩154,663 | ₩155,627 | -0.95% | 16.5만 |
|---|
| 2026.08.21 | ₩156,310 | ₩157,166 | ₩151,932 | ₩155,533 | -0.50% | 16.3만 |
|---|
| 2026.08.20 | ₩151,811 | ₩156,564 | ₩151,731 | ₩155,493 | +2.43% | 13.3만 |
|---|
| 2026.08.19 | ₩151,771 | ₩155,305 | ₩151,035 | ₩153,110 | +0.88% | 15.2만 |
|---|
| 2026.08.18 | ₩154,234 | ₩155,305 | ₩149,602 | ₩149,682 | -2.95% | 9만 |
|---|
| 2026.08.17 | ₩152,869 | ₩154,074 | ₩152,320 | ₩152,681 | -0.12% | 7.2만 |
|---|
| 2026.08.14 | ₩153,498 | ₩154,957 | ₩152,668 | ₩154,060 | +0.37% | 5.1만 |
|---|
| 2026.08.13 | ₩155,479 | ₩155,479 | ₩151,972 | ₩153,418 | -1.33% | 9.6만 |
|---|
| 2026.08.12 | ₩153,940 | ₩155,198 | ₩152,293 | ₩154,917 | +0.63% | 14.7만 |
|---|
| 2026.08.11 | ₩154,957 | ₩157,889 | ₩153,592 | ₩153,953 | -0.65% | 10만 |
|---|
| 2026.08.10 | ₩154,649 | ₩158,492 | ₩152,146 | ₩154,248 | -0.26% | 12.3만 |
|---|
| 2026.08.07 | ₩153,324 | ₩156,631 | ₩153,324 | ₩155,386 | +1.34% | 9.5만 |
|---|
| 2026.08.06 | ₩152,909 | ₩155,198 | ₩152,106 | ₩153,498 | +0.39% | 10.6만 |
|---|
| 2026.08.05 | ₩157,140 | ₩158,478 | ₩153,485 | ₩153,726 | -2.17% | 12.8만 |
|---|
| 2026.08.04 | ₩152,293 | ₩158,117 | ₩151,356 | ₩157,622 | +3.50% | 10.2만 |
|---|
| 2026.08.03 | ₩150,660 | ₩153,886 | ₩150,660 | ₩151,543 | +0.59% | 10.2만 |
|---|
| 2026.07.31 | ₩147,460 | ₩149,589 | ₩146,924 | ₩148,370 | +0.62% | 11.3만 |
|---|
| 2026.07.30 | ₩150,620 | ₩151,021 | ₩147,299 | ₩148,036 | -1.72% | 10.8만 |
|---|
| 2026.07.29 | ₩152,494 | ₩153,953 | ₩148,812 | ₩150,526 | -1.29% | 14만 |
|---|
| 2026.07.28 | ₩155,145 | ₩157,501 | ₩153,940 | ₩154,154 | -0.64% | 12.2만 |
|---|
| 2026.07.27 | ₩152,253 | ₩154,931 | ₩151,048 | ₩153,431 | +0.77% | 10.8만 |
|---|
| 2026.07.24 | ₩153,538 | ₩154,368 | ₩151,316 | ₩152,574 | -0.63% | 10.3만 |
|---|
| 2026.07.23 | ₩152,146 | ₩154,823 | ₩151,664 | ₩151,865 | -0.18% | 13만 |
|---|
| 2026.07.22 | ₩151,276 | ₩152,788 | ₩150,298 | ₩152,347 | +0.71% | 8.6만 |
|---|
| 2026.07.21 | ₩151,235 | ₩153,752 | ₩149,575 | ₩150,057 | -0.78% | 11.8만 |
|---|
| 2026.07.20 | ₩150,352 | ₩152,882 | ₩149,361 | ₩151,115 | +0.51% | 13.6만 |
|---|
| 2026.07.17 | ₩155,921 | ₩160,420 | ₩154,676 | ₩154,690 | -0.79% | 10.4만 |
|---|
| 2026.07.16 | ₩154,234 | ₩158,653 | ₩154,234 | ₩158,331 | +2.66% | 10.6만 |
|---|
| 2026.07.15 | ₩154,971 | ₩156,778 | ₩154,154 | ₩154,837 | -0.09% | 12.7만 |
|---|
| 2026.07.14 | ₩155,372 | ₩156,939 | ₩151,958 | ₩154,582 | -0.51% | 14.3만 |
|---|
| 2026.07.13 | ₩152,387 | ₩154,757 | ₩151,650 | ₩153,873 | +0.98% | 12.5만 |
|---|
| 2026.07.10 | ₩148,772 | ₩153,618 | ₩148,772 | ₩152,387 | +2.43% | 15.3만 |
|---|
| 2026.07.09 | ₩149,415 | ₩150,138 | ₩146,764 | ₩148,852 | -0.38% | 13.2만 |
|---|
| 2026.07.08 | ₩153,485 | ₩153,833 | ₩148,651 | ₩148,812 | -3.04% | 19.8만 |
|---|
| 2026.07.07 | ₩156,792 | ₩158,760 | ₩152,628 | ₩154,288 | -1.60% | 18.5만 |
|---|
| 2026.07.06 | ₩162,200 | ₩162,200 | ₩155,038 | ₩157,461 | -2.92% | 32.3만 |
|---|
| 2026.07.02 | ₩173,179 | ₩175,629 | ₩155,680 | ₩163,499 | -5.59% | 38.1만 |
|---|
| 2026.07.01 | ₩164,530 | ₩166,525 | ₩162,053 | ₩162,093 | -1.48% | 16.8만 |
|---|
| 2026.06.30 | ₩166,860 | ₩167,355 | ₩164,075 | ₩165,748 | -0.67% | 19.6만 |
|---|
| 2026.06.29 | ₩166,445 | ₩167,409 | ₩164,798 | ₩166,324 | -0.07% | 18.5만 |
|---|
| 2026.06.26 | ₩166,311 | ₩168,145 | ₩164,088 | ₩167,154 | +0.51% | 45.8만 |
|---|
| 2026.06.25 | ₩163,017 | ₩167,355 | ₩163,017 | ₩167,181 | +2.55% | 10.3만 |
|---|
| 2026.06.24 | ₩157,568 | ₩162,897 | ₩157,448 | ₩161,370 | +2.41% | 11.5만 |
|---|
| 2026.06.23 | ₩155,185 | ₩158,238 | ₩154,315 | ₩157,207 | +1.30% | 10.4만 |
|---|
| 2026.06.22 | ₩158,465 | ₩159,309 | ₩154,248 | ₩156,283 | -1.38% | 16.3만 |
|---|
| 2026.06.18 | ₩157,193 | ₩159,563 | ₩155,667 | ₩159,456 | +1.44% | 36.9만 |
|---|
| 2026.06.17 | ₩154,315 | ₩159,683 | ₩154,315 | ₩155,439 | +0.73% | 22.7만 |
|---|
| 2026.06.16 | ₩154,676 | ₩157,541 | ₩152,440 | ₩155,426 | +0.48% | 14.6만 |
|---|
| 2026.06.15 | ₩155,814 | ₩157,033 | ₩153,418 | ₩153,699 | -1.36% | 19.9만 |
|---|
| 2026.06.12 | ₩154,422 | ₩156,644 | ₩153,525 | ₩154,435 | +0.01% | 9.5만 |
|---|
| 2026.06.11 | ₩151,155 | ₩153,940 | ₩150,231 | ₩153,538 | +1.58% | 13.2만 |
|---|
| 2026.06.10 | ₩154,328 | ₩154,663 | ₩150,713 | ₩150,954 | -2.19% | 16.6만 |
|---|
| 2026.06.09 | ₩151,409 | ₩153,967 | ₩150,258 | ₩153,364 | +1.29% | 11.5만 |
|---|
| 2026.06.08 | ₩150,231 | ₩153,458 | ₩148,745 | ₩151,409 | +0.78% | 19.2만 |
|---|
| 2026.06.05 | ₩153,444 | ₩155,372 | ₩150,084 | ₩150,847 | -1.69% | 20.5만 |
|---|
| 2026.06.04 | ₩154,087 | ₩155,172 | ₩151,356 | ₩152,735 | -0.88% | 18만 |
|---|
| 2026.06.03 | ₩151,356 | ₩152,266 | ₩149,977 | ₩151,664 | +0.20% | 16.5만 |
|---|
| 2026.06.02 | ₩148,343 | ₩152,588 | ₩147,272 | ₩151,972 | +2.45% | 24.6만 |
|---|
| 2026.06.01 | ₩145,318 | ₩148,598 | ₩144,662 | ₩147,339 | +1.39% | 23.8만 |
|---|
| 2026.05.29 | ₩148,263 | ₩148,317 | ₩145,050 | ₩146,322 | -1.31% | 21.5만 |
|---|
| 2026.05.28 | ₩147,406 | ₩149,441 | ₩146,335 | ₩147,299 | -0.07% | 35.5만 |
|---|
| 2026.05.27 | ₩148,303 | ₩149,803 | ₩147,406 | ₩148,772 | +0.32% | 17만 |
|---|
| 2026.05.26 | ₩146,228 | ₩148,705 | ₩145,719 | ₩148,250 | +1.38% | 22.4만 |
|---|
| 2026.05.22 | ₩146,670 | ₩147,125 | ₩144,608 | ₩146,188 | -0.33% | 18.5만 |
|---|
| 2026.05.21 | ₩143,684 | ₩147,112 | ₩139,762 | ₩146,175 | +1.73% | 21.8만 |
|---|
| 2026.05.20 | ₩145,090 | ₩146,951 | ₩143,350 | ₩145,237 | +0.10% | 17.7만 |
|---|
| 2026.05.19 | ₩144,729 | ₩145,920 | ₩142,640 | ₩145,505 | +0.54% | 18만 |
|---|
| 2026.05.18 | ₩140,578 | ₩146,871 | ₩140,056 | ₩144,755 | +2.97% | 19.4만 |
|---|
| 2026.05.15 | ₩141,676 | ₩142,131 | ₩139,065 | ₩141,020 | -0.46% | 13.4만 |
|---|
| 2026.05.14 | ₩141,877 | ₩142,814 | ₩139,989 | ₩142,546 | +0.47% | 21.9만 |
|---|
| 2026.05.13 | ₩144,729 | ₩145,492 | ₩139,695 | ₩141,248 | -2.41% | 25.5만 |
|---|
| 2026.05.12 | ₩145,840 | ₩145,934 | ₩142,038 | ₩144,688 | -0.79% | 22.5만 |
|---|
| 2026.05.11 | ₩146,416 | ₩146,496 | ₩143,042 | ₩145,746 | -0.46% | 16.8만 |
|---|
| 2026.05.08 | ₩150,620 | ₩150,620 | ₩146,188 | ₩146,429 | -2.78% | 29.8만 |
|---|
| 2026.05.07 | ₩153,217 | ₩154,007 | ₩150,231 | ₩150,405 | -1.84% | 16.8만 |
|---|
| 2026.05.06 | ₩148,464 | ₩153,110 | ₩148,464 | ₩152,280 | +2.57% | 18.9만 |
|---|
| 2026.05.05 | ₩147,380 | ₩150,981 | ₩142,038 | ₩146,884 | -0.34% | 16.1만 |
|---|
| 2026.05.04 | ₩149,696 | ₩149,696 | ₩146,148 | ₩148,116 | -1.06% | 12.2만 |
|---|
| 2026.05.01 | ₩149,963 | ₩150,472 | ₩147,513 | ₩149,508 | -0.30% | 12.8만 |
|---|
| 2026.04.30 | ₩146,509 | ₩149,990 | ₩146,308 | ₩149,910 | +2.32% | 15.6만 |
|---|
| 2026.04.29 | ₩147,674 | ₩150,593 | ₩146,054 | ₩146,951 | -0.49% | 14.3만 |
|---|
| 2026.04.28 | ₩149,093 | ₩149,093 | ₩144,608 | ₩148,464 | -0.42% | 17.2만 |
|---|
| 2026.04.27 | ₩146,523 | ₩148,410 | ₩145,853 | ₩147,915 | +0.95% | 14.8만 |
|---|
| 2026.04.24 | ₩147,487 | ₩148,651 | ₩144,006 | ₩145,786 | -1.15% | 36만 |
|---|
| 2026.04.23 | ₩145,037 | ₩148,263 | ₩144,729 | ₩147,982 | +2.03% | 11.9만 |
|---|
| 2026.04.22 | ₩143,483 | ₩144,836 | ₩142,185 | ₩144,782 | +0.91% | 11.9만 |
|---|
| 2026.04.21 | ₩144,876 | ₩146,603 | ₩142,185 | ₩143,055 | -1.26% | 14.8만 |
|---|
| 2026.04.20 | ₩143,176 | ₩146,429 | ₩142,988 | ₩144,836 | +1.16% | 18.2만 |
|---|
| 2026.04.17 | ₩143,176 | ₩148,156 | ₩142,894 | ₩144,983 | +1.26% | 26.8만 |
|---|
| 2026.04.16 | ₩143,309 | ₩145,023 | ₩141,556 | ₩142,466 | -0.59% | 17.4만 |
|---|
| 2026.04.15 | ₩149,656 | ₩149,656 | ₩143,189 | ₩143,269 | -4.27% | 17.6만 |
|---|
| 2026.04.14 | ₩149,548 | ₩152,253 | ₩149,548 | ₩150,566 | +0.68% | 17만 |
|---|
| 2026.04.13 | ₩148,210 | ₩152,949 | ₩147,848 | ₩151,088 | +1.94% | 20.1만 |
|---|
| 2026.04.10 | ₩150,004 | ₩150,392 | ₩147,446 | ₩147,500 | -1.67% | 12.4만 |
|---|
| 2026.04.09 | ₩144,595 | ₩151,409 | ₩144,595 | ₩149,830 | +3.62% | 16.2만 |
|---|
| 2026.04.08 | ₩145,251 | ₩146,509 | ₩142,064 | ₩145,157 | -0.06% | 23.8만 |
|---|
| 2026.04.07 | ₩137,686 | ₩142,158 | ₩136,307 | ₩141,582 | +2.83% | 31만 |
|---|
| 2026.04.06 | ₩136,696 | ₩138,142 | ₩130,229 | ₩137,793 | +0.80% | 33.2만 |
|---|
| 2026.04.02 | ₩142,814 | ₩154,154 | ₩137,726 | ₩137,927 | -3.42% | 36.5만 |
|---|
| 2026.04.01 | ₩160,353 | ₩163,205 | ₩154,060 | ₩156,845 | -2.19% | 22.4만 |
|---|
| 2026.03.31 | ₩159,643 | ₩161,839 | ₩156,109 | ₩159,416 | -0.14% | 21.9만 |
|---|
| 2026.03.30 | ₩158,371 | ₩162,000 | ₩155,988 | ₩157,488 | -0.56% | 9.2만 |
|---|
| 2026.03.27 | ₩160,674 | ₩161,076 | ₩156,591 | ₩157,608 | -1.91% | 11만 |
|---|
| 2026.03.26 | ₩159,791 | ₩162,107 | ₩159,791 | ₩161,344 | +0.97% | 7.1만 |
|---|
| 2026.03.25 | ₩161,839 | ₩162,843 | ₩159,148 | ₩161,384 | -0.28% | 6.6만 |
|---|
| 2026.03.24 | ₩157,126 | ₩162,214 | ₩157,046 | ₩160,273 | +2.00% | 10.7만 |
|---|
| 2026.03.23 | ₩158,264 | ₩160,514 | ₩157,809 | ₩158,853 | +0.37% | 12만 |
|---|
| 2026.03.20 | ₩154,489 | ₩157,233 | ₩151,945 | ₩153,926 | -0.36% | 58만 |
|---|
| 2026.03.19 | ₩155,024 | ₩157,207 | ₩153,953 | ₩154,368 | -0.42% | 16.9만 |
|---|
| 2026.03.18 | ₩153,953 | ₩157,515 | ₩153,672 | ₩156,149 | +1.43% | 18.7만 |
|---|
| 2026.03.17 | ₩159,563 | ₩160,058 | ₩153,967 | ₩156,403 | -1.98% | 14만 |
|---|
| 2026.03.16 | ₩167,810 | ₩169,604 | ₩157,073 | ₩158,612 | -5.48% | 28만 |
|---|
| 2026.03.13 | ₩169,899 | ₩171,639 | ₩167,034 | ₩167,864 | -1.20% | 10.6만 |
|---|
| 2026.03.12 | ₩166,217 | ₩171,197 | ₩163,901 | ₩168,547 | +1.40% | 14만 |
|---|
| 2026.03.11 | ₩170,890 | ₩171,907 | ₩166,110 | ₩167,783 | -1.82% | 16.1만 |
|---|
| 2026.03.10 | ₩170,488 | ₩174,089 | ₩169,403 | ₩171,131 | +0.38% | 8만 |
|---|
| 2026.03.09 | ₩170,970 | ₩173,915 | ₩168,198 | ₩173,166 | +1.28% | 10만 |
|---|
| 2026.03.06 | ₩173,152 | ₩174,210 | ₩169,002 | ₩173,514 | +0.21% | 7.6만 |
|---|
| 2026.03.05 | ₩179,284 | ₩180,636 | ₩173,447 | ₩175,535 | -2.09% | 6.5만 |
|---|
| 2026.03.04 | ₩179,297 | ₩180,984 | ₩176,191 | ₩180,636 | +0.75% | 11.3만 |
|---|
| 2026.03.03 | ₩179,204 | ₩179,204 | ₩173,500 | ₩178,106 | -0.61% | 6.9만 |
|---|
| 2026.03.02 | ₩178,775 | ₩181,399 | ₩176,566 | ₩180,904 | +1.19% | 9.5만 |
|---|
| 2026.02.27 | ₩178,200 | ₩181,292 | ₩177,744 | ₩180,342 | +1.20% | 6.9만 |
|---|
| 2026.02.26 | ₩180,864 | ₩182,966 | ₩177,021 | ₩179,498 | -0.76% | 6.6만 |
|---|
| 2026.02.25 | ₩182,952 | ₩182,952 | ₩175,924 | ₩179,672 | -1.79% | 6.9만 |
|---|
| 2026.02.24 | ₩182,524 | ₩185,041 | ₩180,797 | ₩181,734 | -0.43% | 7만 |
|---|
| 2026.02.23 | ₩183,220 | ₩183,716 | ₩180,596 | ₩181,748 | -0.80% | 8.1만 |
|---|
| 2026.02.20 | ₩182,417 | ₩184,626 | ₩179,338 | ₩182,323 | -0.05% | 7.7만 |
|---|
| 2026.02.19 | ₩178,615 | ₩187,853 | ₩178,615 | ₩182,524 | +2.19% | 19.5만 |
|---|
| 2026.02.18 | ₩178,133 | ₩179,699 | ₩176,339 | ₩178,213 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩181,707 | ₩198,148 | ₩178,079 | ₩179,820 | -1.04% | 5.2만 |
|---|
| 2026.02.13 | ₩179,177 | ₩182,484 | ₩178,441 | ₩180,690 | +0.84% | 8.2만 |
|---|
| 2026.02.12 | ₩182,149 | ₩183,796 | ₩178,574 | ₩180,302 | -1.01% | 7.1만 |
|---|
| 2026.02.11 | ₩181,721 | ₩183,957 | ₩180,208 | ₩180,275 | -0.80% | 7.1만 |
|---|
| 2026.02.10 | ₩176,472 | ₩180,984 | ₩176,472 | ₩180,596 | +2.34% | 3.7만 |
|---|
| 2026.02.09 | ₩179,458 | ₩179,458 | ₩176,539 | ₩178,347 | -0.62% | 5.6만 |
|---|
| 2026.02.06 | ₩177,611 | ₩181,051 | ₩172,054 | ₩179,445 | +1.03% | 6.5만 |
|---|
| 2026.02.05 | ₩177,343 | ₩179,726 | ₩176,593 | ₩177,785 | +0.25% | 10.2만 |
|---|
| 2026.02.04 | ₩173,380 | ₩178,133 | ₩169,403 | ₩176,941 | +2.05% | 11.1만 |
|---|
| 2026.02.03 | ₩168,493 | ₩173,045 | ₩168,493 | ₩172,255 | +2.23% | 8.7만 |
|---|
| 2026.02.02 | ₩167,409 | ₩170,582 | ₩167,288 | ₩170,394 | +1.78% | 8.4만 |
|---|
| 2026.01.30 | ₩165,842 | ₩168,667 | ₩165,588 | ₩167,716 | +1.13% | 9.1만 |
|---|
| 2026.01.29 | ₩166,538 | ₩167,837 | ₩165,494 | ₩167,663 | +0.68% | 7.3만 |
|---|
| 2026.01.28 | ₩166,779 | ₩167,743 | ₩164,798 | ₩165,467 | -0.79% | 6.7만 |
|---|
| 2026.01.27 | ₩166,900 | ₩168,667 | ₩164,744 | ₩166,846 | -0.03% | 5.5만 |
|---|
| 2026.01.26 | ₩168,024 | ₩168,225 | ₩165,159 | ₩166,391 | -0.97% | 6.4만 |
|---|
| 2026.01.23 | ₩167,569 | ₩169,310 | ₩165,521 | ₩167,114 | -0.27% | 5.9만 |
|---|
| 2026.01.22 | ₩169,149 | ₩170,207 | ₩167,984 | ₩169,149 | 0.00% | 6.8만 |
|---|
| 2026.01.21 | ₩165,601 | ₩169,069 | ₩165,119 | ₩168,319 | +1.64% | 10.8만 |
|---|
| 2026.01.20 | ₩167,569 | ₩167,569 | ₩163,861 | ₩164,664 | -1.73% | 8.3만 |
|---|
| 2026.01.16 | ₩168,841 | ₩168,841 | ₩166,378 | ₩166,565 | -1.35% | 8.5만 |
|---|
| 2026.01.15 | ₩167,462 | ₩170,059 | ₩166,485 | ₩169,216 | +1.05% | 10.2만 |
|---|
| 2026.01.14 | ₩165,615 | ₩168,145 | ₩164,142 | ₩166,980 | +0.82% | 11.4만 |
|---|
| 2026.01.13 | ₩165,615 | ₩166,378 | ₩163,914 | ₩165,213 | -0.24% | 13.2만 |
|---|
| 2026.01.12 | ₩165,722 | ₩171,184 | ₩164,035 | ₩165,146 | -0.35% | 16.3만 |
|---|
| 2026.01.09 | ₩169,336 | ₩169,484 | ₩164,276 | ₩167,542 | -1.06% | 16.5만 |
|---|
| 2026.01.08 | ₩155,305 | ₩172,483 | ₩155,305 | ₩169,551 | +9.17% | 32.1만 |
|---|
| 2026.01.07 | ₩165,039 | ₩166,150 | ₩156,417 | ₩158,706 | -3.84% | 24.1만 |
|---|
| 2026.01.06 | ₩161,103 | ₩166,378 | ₩161,009 | ₩166,324 | +3.24% | 9.2만 |
|---|
| 2026.01.05 | ₩161,370 | ₩165,213 | ₩161,330 | ₩162,000 | +0.39% | 8.4만 |
|---|
| 2026.01.02 | ₩158,813 | ₩162,856 | ₩156,979 | ₩162,200 | +2.13% | 16.1만 |
|---|
| 2025.12.31 | ₩159,135 | ₩161,692 | ₩157,581 | ₩157,809 | -0.83% | 13.5만 |
|---|
| 2025.12.30 | ₩158,693 | ₩160,072 | ₩158,211 | ₩159,148 | +0.29% | 6.5만 |
|---|
| 2025.12.29 | ₩159,027 | ₩160,821 | ₩157,836 | ₩158,639 | -0.24% | 6.1만 |
|---|
| 2025.12.26 | ₩159,094 | ₩161,785 | ₩157,675 | ₩159,282 | +0.12% | 5.5만 |
|---|
| 2025.12.24 | ₩158,586 | ₩159,201 | ₩157,581 | ₩158,853 | +0.17% | 5.2만 |
|---|
| 2025.12.23 | ₩162,656 | ₩162,656 | ₩156,711 | ₩157,421 | -3.22% | 13.2만 |
|---|
| 2025.12.22 | ₩161,759 | ₩164,155 | ₩159,857 | ₩160,634 | -0.70% | 7.8만 |
|---|
| 2025.12.19 | ₩162,000 | ₩162,964 | ₩160,527 | ₩161,464 | -0.33% | 33만 |
|---|
| 2025.12.18 | ₩164,356 | ₩165,735 | ₩161,986 | ₩162,535 | -1.11% | 11.6만 |
|---|
| 2025.12.17 | ₩162,375 | ₩165,494 | ₩161,558 | ₩163,513 | +0.70% | 8.6만 |
|---|
| 2025.12.16 | ₩162,803 | ₩164,811 | ₩159,871 | ₩163,272 | +0.29% | 21.1만 |
|---|
| 2025.12.15 | ₩163,579 | ₩163,874 | ₩154,502 | ₩158,920 | -2.85% | 22.5만 |
|---|
| 2025.12.12 | ₩164,771 | ₩167,435 | ₩163,218 | ₩163,807 | -0.59% | 13.9만 |
|---|
| 2025.12.11 | ₩163,861 | ₩169,805 | ₩163,861 | ₩164,999 | +0.69% | 17.3만 |
|---|
| 2025.12.10 | ₩160,580 | ₩164,061 | ₩158,050 | ₩163,272 | +1.68% | 11.6만 |
|---|
| 2025.12.09 | ₩157,970 | ₩160,232 | ₩157,970 | ₩159,108 | +0.72% | 7.6만 |
|---|
| 2025.12.08 | ₩159,054 | ₩159,898 | ₩157,394 | ₩158,211 | -0.53% | 11.3만 |
|---|
| 2025.12.05 | ₩156,658 | ₩159,161 | ₩156,658 | ₩159,161 | +1.60% | 11만 |
|---|
| 2025.12.04 | ₩157,903 | ₩159,201 | ₩157,140 | ₩157,943 | +0.03% | 11.5만 |
|---|
| 2025.12.03 | ₩157,889 | ₩159,496 | ₩156,711 | ₩158,719 | +0.53% | 9.3만 |
|---|
| 2025.12.02 | ₩156,684 | ₩160,607 | ₩155,265 | ₩156,751 | +0.04% | 14.3만 |
|---|
| 2025.12.01 | ₩153,632 | ₩157,113 | ₩151,985 | ₩156,644 | +1.96% | 18.4만 |
|---|
| 2025.11.28 | ₩156,979 | ₩156,979 | ₩153,163 | ₩153,873 | -1.98% | 8.6만 |
|---|
| 2025.11.26 | ₩156,202 | ₩159,643 | ₩155,895 | ₩155,908 | -0.19% | 18.5만 |
|---|
| 2025.11.25 | ₩153,739 | ₩157,956 | ₩152,896 | ₩157,809 | +2.65% | 17.1만 |
|---|
| 2025.11.24 | ₩150,753 | ₩153,967 | ₩150,071 | ₩152,962 | +1.47% | 19.1만 |
|---|
| 2025.11.21 | ₩147,232 | ₩151,798 | ₩146,308 | ₩150,901 | +2.49% | 15.2만 |
|---|
| 2025.11.20 | ₩146,161 | ₩151,624 | ₩144,381 | ₩146,723 | +0.38% | 17.7만 |
|---|
| 2025.11.19 | ₩143,510 | ₩148,370 | ₩142,868 | ₩145,679 | +1.51% | 16.7만 |
|---|
| 2025.11.18 | ₩142,854 | ₩145,465 | ₩142,586 | ₩144,220 | +0.96% | 13.9만 |
|---|
| 2025.11.17 | ₩147,299 | ₩147,299 | ₩142,051 | ₩142,680 | -3.14% | 13.4만 |
|---|
| 2025.11.14 | ₩149,281 | ₩149,374 | ₩146,523 | ₩147,366 | -1.28% | 8.4만 |
|---|
| 2025.11.13 | ₩149,388 | ₩151,383 | ₩149,294 | ₩149,789 | +0.27% | 11.3만 |
|---|
| 2025.11.12 | ₩150,713 | ₩152,721 | ₩150,044 | ₩150,178 | -0.36% | 9.6만 |
|---|
| 2025.11.11 | ₩149,214 | ₩151,490 | ₩148,089 | ₩150,486 | +0.85% | 9.2만 |
|---|
| 2025.11.10 | ₩149,281 | ₩151,222 | ₩147,888 | ₩149,240 | -0.03% | 11만 |
|---|
| 2025.11.07 | ₩148,558 | ₩150,432 | ₩146,295 | ₩148,451 | -0.07% | 15.4만 |
|---|
| 2025.11.06 | ₩153,605 | ₩154,904 | ₩149,441 | ₩149,963 | -2.37% | 15.6만 |
|---|
| 2025.11.05 | ₩153,270 | ₩157,956 | ₩152,012 | ₩154,087 | +0.53% | 16.8만 |
|---|
| 2025.11.04 | ₩149,374 | ₩151,235 | ₩147,674 | ₩150,338 | +0.65% | 11.2만 |
|---|
| 2025.11.03 | ₩148,156 | ₩150,553 | ₩146,817 | ₩150,178 | +1.36% | 16.1만 |
|---|
| 2025.10.31 | ₩146,737 | ₩150,231 | ₩146,362 | ₩148,933 | +1.50% | 15.1만 |
|---|
| 2025.10.30 | ₩149,026 | ₩149,763 | ₩146,804 | ₩147,406 | -1.09% | 15.8만 |
|---|
| 2025.10.29 | ₩146,014 | ₩149,495 | ₩146,014 | ₩149,348 | +2.28% | 17.4만 |
|---|
| 2025.10.28 | ₩152,829 | ₩152,829 | ₩145,532 | ₩146,576 | -4.09% | 18.3만 |
|---|
| 2025.10.27 | ₩155,667 | ₩156,805 | ₩152,721 | ₩153,177 | -1.60% | 17.1만 |
|---|
| 2025.10.24 | ₩159,282 | ₩163,459 | ₩155,064 | ₩156,136 | -1.98% | 18.8만 |
|---|
| 2025.10.23 | ₩154,837 | ₩159,389 | ₩147,098 | ₩156,925 | +1.35% | 60.6만 |
|---|
| 2025.10.22 | ₩172,483 | ₩172,483 | ₩157,193 | ₩164,209 | -4.80% | 37.7만 |
|---|
| 2025.10.21 | ₩173,487 | ₩174,076 | ₩171,291 | ₩172,510 | -0.56% | 27만 |
|---|
| 2025.10.20 | ₩176,111 | ₩176,111 | ₩169,631 | ₩172,817 | -1.87% | 20.8만 |
|---|
| 2025.10.17 | ₩175,522 | ₩177,530 | ₩173,032 | ₩173,875 | -0.94% | 14만 |
|---|
| 2025.10.16 | ₩180,944 | ₩182,470 | ₩174,866 | ₩175,415 | -3.06% | 15.5만 |
|---|
| 2025.10.15 | ₩181,413 | ₩181,975 | ₩177,677 | ₩180,020 | -0.77% | 9.1만 |
|---|
| 2025.10.14 | ₩175,268 | ₩180,328 | ₩175,268 | ₩179,177 | +2.23% | 11.1만 |
|---|
| 2025.10.13 | ₩179,659 | ₩181,587 | ₩176,767 | ₩177,450 | -1.23% | 12.2만 |
|---|
| 2025.10.10 | ₩182,752 | ₩182,845 | ₩177,182 | ₩177,811 | -2.70% | 7.5만 |
|---|